上場インデックスファンド米国株式(S&P500)H有(2521)の株価時系列情報
上場インデックスファンド米国株式(S&P500)H有(2521)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,772 | 1,772 | 1,750 | 1,755 | 44,384 |
| 2025/06/12 | 1,771 | 1,772 | 1,766 | 1,769 | 2,626 |
| 2025/06/11 | 1,778 | 1,779 | 1,774 | 1,774 | 9,278 |
| 2025/06/10 | 1,770 | 1,778 | 1,767 | 1,769 | 25,069 |
| 2025/06/09 | 1,767 | 1,768 | 1,765 | 1,767 | 48,071 |
| 2025/06/06 | 1,749 | 1,758 | 1,749 | 1,756 | 8,332 |
| 2025/06/05 | 1,759 | 1,760 | 1,758 | 1,759 | 4,877 |
| 2025/06/04 | 1,759 | 1,762 | 1,746 | 1,746 | 6,594 |
| 2025/06/03 | 1,747 | 1,748 | 1,743 | 1,744 | 1,935 |
| 2025/06/02 | 1,737 | 1,737 | 1,726 | 1,726 | 68,531 |
| 2025/05/30 | 1,739 | 1,742 | 1,735 | 1,740 | 1,784 |
| 2025/05/29 | 1,765 | 1,770 | 1,762 | 1,765 | 333,821 |
| 2025/05/28 | 1,747 | 1,748 | 1,745 | 1,745 | 7,581 |
| 2025/05/27 | 1,730 | 1,732 | 1,726 | 1,732 | 3,155 |
| 2025/05/26 | 1,726 | 1,731 | 1,725 | 1,731 | 18,292 |
| 2025/05/23 | 1,724 | 1,725 | 1,713 | 1,713 | 10,876 |
| 2025/05/22 | 1,724 | 1,728 | 1,705 | 1,728 | 11,715 |
| 2025/05/21 | 1,754 | 1,754 | 1,745 | 1,745 | 60,109 |
| 2025/05/20 | 1,762 | 1,764 | 1,753 | 1,756 | 157,806 |
| 2025/05/19 | 1,748 | 1,750 | 1,740 | 1,741 | 24,062 |
| 2025/05/16 | 1,748 | 1,749 | 1,741 | 1,747 | 22,936 |
| 2025/05/15 | 1,740 | 1,741 | 1,735 | 1,741 | 15,032 |
| 2025/05/14 | 1,741 | 1,742 | 1,738 | 1,740 | 384,120 |
| 2025/05/13 | 1,726 | 1,727 | 1,720 | 1,724 | 66,824 |
| 2025/05/12 | 1,691 | 1,698 | 1,691 | 1,698 | 32,109 |
| 2025/05/09 | 1,676 | 1,676 | 1,669 | 1,676 | 8,276 |
| 2025/05/08 | 1,662 | 1,677 | 1,662 | 1,675 | 8,386 |
| 2025/05/07 | 1,669 | 1,672 | 1,663 | 1,663 | 14,361 |
| 2025/05/02 | 1,651 | 1,669 | 1,650 | 1,660 | 87,284 |
| 2025/05/01 | 1,657 | 1,663 | 1,657 | 1,662 | 114,491 |
| 2025/04/30 | 1,639 | 1,640 | 1,634 | 1,640 | 19,185 |
| 2025/04/28 | 1,627 | 1,629 | 1,624 | 1,629 | 4,612 |
| 2025/04/25 | 1,627 | 1,634 | 1,626 | 1,630 | 285,795 |
| 2025/04/24 | 1,595 | 1,597 | 1,574 | 1,574 | 6,497 |
| 2025/04/23 | 1,595 | 1,595 | 1,587 | 1,593 | 20,439 |
| 2025/04/22 | 1,539 | 1,543 | 1,537 | 1,542 | 10,609 |
| 2025/04/21 | 1,563 | 1,566 | 1,555 | 1,557 | 74,831 |
| 2025/04/18 | 1,575 | 1,575 | 1,570 | 1,573 | 14,220 |
| 2025/04/17 | 1,566 | 1,580 | 1,566 | 1,578 | 157,340 |
| 2025/04/16 | 1,588 | 1,588 | 1,576 | 1,580 | 75,160 |
| 2025/04/15 | 1,597 | 1,603 | 1,597 | 1,603 | 14,590 |
| 2025/04/14 | 1,600 | 1,607 | 1,597 | 1,603 | 36,810 |
| 2025/04/11 | 1,551 | 1,595 | 1,538 | 1,595 | 196,110 |
| 2025/04/10 | 1,620 | 1,621 | 1,603 | 1,609 | 99,230 |
| 2025/04/09 | 1,459 | 1,470 | 1,443 | 1,457 | 385,510 |
| 2025/04/08 | 1,515 | 1,529 | 1,512 | 1,516 | 242,840 |
| 2025/04/07 | 1,448 | 1,473 | 1,444 | 1,450 | 758,430 |
| 2025/04/04 | 1,595 | 1,600 | 1,586 | 1,598 | 117,640 |
| 2025/04/03 | 1,622 | 1,636 | 1,622 | 1,630 | 182,760 |
| 2025/04/02 | 1,670 | 1,670 | 1,664 | 1,665 | 3,570 |
| 2025/04/01 | 1,657 | 1,658 | 1,653 | 1,657 | 31,660 |
| 2025/03/31 | 1,642 | 1,644 | 1,640 | 1,642 | 36,520 |
| 2025/03/28 | 1,686 | 1,690 | 1,684 | 1,687 | 7,080 |
| 2025/03/27 | 1,689 | 1,696 | 1,688 | 1,696 | 6,400 |
| 2025/03/26 | 1,714 | 1,716 | 1,709 | 1,711 | 11,680 |
| 2025/03/25 | 1,707 | 1,710 | 1,706 | 1,706 | 32,250 |
| 2025/03/24 | 1,691 | 1,692 | 1,691 | 1,692 | 51,470 |
| 2025/03/21 | 1,681 | 1,683 | 1,677 | 1,680 | 8,070 |
| 2025/03/19 | 1,667 | 1,672 | 1,667 | 1,668 | 9,070 |
| 2025/03/18 | 1,685 | 1,685 | 1,678 | 1,680 | 18,750 |
| 2025/03/17 | 1,665 | 1,666 | 1,664 | 1,664 | 129,180 |
| 2025/03/14 | 1,648 | 1,654 | 1,648 | 1,651 | 11,700 |
| 2025/03/13 | 1,668 | 1,669 | 1,653 | 1,653 | 8,160 |
| 2025/03/12 | 1,660 | 1,662 | 1,658 | 1,659 | 26,620 |
| 2025/03/11 | 1,663 | 1,673 | 1,651 | 1,671 | 64,960 |
| 2025/03/10 | 1,701 | 1,707 | 1,700 | 1,707 | 17,780 |
| 2025/03/07 | 1,710 | 1,713 | 1,707 | 1,709 | 13,080 |
| 2025/03/06 | 1,734 | 1,735 | 1,732 | 1,735 | 12,390 |
| 2025/03/05 | 1,729 | 1,730 | 1,723 | 1,725 | 112,790 |
| 2025/03/04 | 1,740 | 1,744 | 1,738 | 1,742 | 84,040 |
| 2025/03/03 | 1,771 | 1,772 | 1,765 | 1,771 | 44,190 |
| 2025/02/28 | 1,746 | 1,750 | 1,739 | 1,750 | 395,940 |
| 2025/02/27 | 1,772 | 1,777 | 1,768 | 1,776 | 11,970 |
| 2025/02/26 | 1,774 | 1,781 | 1,772 | 1,781 | 43,920 |
| 2025/02/25 | 1,778 | 1,783 | 1,778 | 1,781 | 101,400 |
| 2025/02/21 | 1,817 | 1,818 | 1,815 | 1,816 | 34,030 |
| 2025/02/20 | 1,823 | 1,823 | 1,819 | 1,820 | 5,080 |
| 2025/02/19 | 1,820 | 1,823 | 1,820 | 1,822 | 19,900 |
| 2025/02/18 | 1,820 | 1,820 | 1,819 | 1,819 | 3,730 |
| 2025/02/17 | 1,817 | 1,820 | 1,817 | 1,820 | 44,710 |
| 2025/02/14 | 1,817 | 1,819 | 1,817 | 1,819 | 14,260 |
| 2025/02/13 | 1,802 | 1,804 | 1,801 | 1,803 | 7,650 |
| 2025/02/12 | 1,805 | 1,806 | 1,803 | 1,803 | 4,970 |
| 2025/02/10 | 1,797 | 1,799 | 1,796 | 1,799 | 45,680 |
| 2025/02/07 | 1,807 | 1,809 | 1,805 | 1,805 | 77,140 |
| 2025/02/06 | 1,804 | 1,808 | 1,804 | 1,808 | 29,420 |
| 2025/02/05 | 1,791 | 1,793 | 1,788 | 1,789 | 14,000 |
| 2025/02/04 | 1,794 | 1,794 | 1,775 | 1,780 | 13,840 |
| 2025/02/03 | 1,767 | 1,770 | 1,759 | 1,762 | 98,580 |
| 2025/01/31 | 1,809 | 1,812 | 1,807 | 1,812 | 20,650 |
| 2025/01/30 | 1,797 | 1,804 | 1,797 | 1,804 | 16,880 |
| 2025/01/29 | 1,803 | 1,810 | 1,803 | 1,810 | 15,330 |
| 2025/01/28 | 1,792 | 1,793 | 1,787 | 1,787 | 56,660 |
| 2025/01/27 | 1,807 | 1,807 | 1,792 | 1,792 | 23,110 |
| 2025/01/24 | 1,821 | 1,823 | 1,820 | 1,821 | 28,900 |
| 2025/01/23 | 1,812 | 1,812 | 1,810 | 1,811 | 15,920 |
| 2025/01/22 | 1,806 | 1,808 | 1,806 | 1,808 | 39,740 |
| 2025/01/21 | 1,798 | 1,798 | 1,780 | 1,791 | 58,670 |
| 2025/01/20 | 1,784 | 1,788 | 1,784 | 1,787 | 14,160 |
| 2025/01/17 | 1,787 | 1,788 | 1,770 | 1,773 | 785,920 |
| 2025/01/16 | 1,794 | 1,799 | 1,793 | 1,799 | 113,730 |
| 2025/01/15 | 1,761 | 1,762 | 1,759 | 1,759 | 6,280 |
| 2025/01/14 | 1,763 | 1,765 | 1,761 | 1,765 | 42,910 |
| 2025/01/10 | 1,775 | 1,780 | 1,771 | 1,780 | 51,340 |
| 2025/01/09 | 1,779 | 1,781 | 1,778 | 1,778 | 10,610 |
| 2025/01/08 | 1,782 | 1,786 | 1,782 | 1,786 | 18,190 |
| 2025/01/07 | 1,804 | 1,804 | 1,795 | 1,795 | 12,610 |
| 2025/01/06 | 1,794 | 1,798 | 1,791 | 1,792 | 31,990 |
| 2024/12/30 | 1,805 | 1,807 | 1,797 | 1,797 | 60,340 |
| 2024/12/27 | 1,824 | 1,824 | 1,819 | 1,819 | 43,910 |
| 2024/12/26 | 1,822 | 1,826 | 1,822 | 1,824 | 30,300 |
| 2024/12/25 | 1,824 | 1,824 | 1,733 | 1,813 | 32,530 |
| 2024/12/24 | 1,802 | 1,805 | 1,802 | 1,803 | 54,610 |
| 2024/12/23 | 1,799 | 1,802 | 1,795 | 1,802 | 41,800 |
| 2024/12/20 | 1,771 | 1,772 | 1,763 | 1,766 | 105,500 |
| 2024/12/19 | 1,776 | 1,780 | 1,774 | 1,777 | 133,770 |
| 2024/12/18 | 1,829 | 1,833 | 1,828 | 1,833 | 33,250 |
| 2024/12/17 | 1,836 | 1,838 | 1,835 | 1,836 | 89,150 |
| 2024/12/16 | 1,831 | 1,833 | 1,831 | 1,831 | 17,090 |
| 2024/12/13 | 1,833 | 1,835 | 1,832 | 1,835 | 17,810 |
| 2024/12/12 | 1,840 | 1,840 | 1,839 | 1,840 | 13,210 |
| 2024/12/11 | 1,828 | 1,829 | 1,828 | 1,828 | 11,380 |
| 2024/12/10 | 1,832 | 1,832 | 1,831 | 1,831 | 9,170 |
| 2024/12/09 | 1,843 | 1,843 | 1,841 | 1,842 | 9,550 |
| 2024/12/06 | 1,839 | 1,840 | 1,837 | 1,839 | 336,350 |
| 2024/12/05 | 1,841 | 1,842 | 1,841 | 1,842 | 18,490 |
| 2024/12/04 | 1,835 | 1,836 | 1,833 | 1,835 | 20,720 |
| 2024/12/03 | 1,832 | 1,833 | 1,831 | 1,833 | 21,030 |
| 2024/12/02 | 1,826 | 1,828 | 1,824 | 1,828 | 71,130 |
| 2024/11/29 | 1,824 | 1,824 | 1,820 | 1,823 | 125,290 |
| 2024/11/28 | 1,821 | 1,827 | 1,820 | 1,823 | 14,930 |
| 2024/11/27 | 1,826 | 1,828 | 1,825 | 1,826 | 24,580 |
| 2024/11/26 | 1,815 | 1,818 | 1,810 | 1,818 | 97,320 |
| 2024/11/25 | 1,818 | 1,821 | 1,818 | 1,821 | 69,270 |
| 2024/11/22 | 1,804 | 1,810 | 1,804 | 1,810 | 205,860 |
| 2024/11/21 | 1,797 | 1,797 | 1,790 | 1,794 | 608,240 |
| 2024/11/20 | 1,798 | 1,801 | 1,798 | 1,799 | 31,270 |
| 2024/11/19 | 1,790 | 1,795 | 1,789 | 1,793 | 156,830 |
| 2024/11/18 | 1,785 | 1,800 | 1,785 | 1,800 | 16,270 |
| 2024/11/15 | 1,806 | 1,806 | 1,800 | 1,805 | 32,530 |
| 2024/11/14 | 1,819 | 1,822 | 1,818 | 1,821 | 105,630 |
| 2024/11/13 | 1,818 | 1,818 | 1,813 | 1,813 | 186,140 |
| 2024/11/12 | 1,824 | 1,824 | 1,821 | 1,821 | 75,410 |
| 2024/11/11 | 1,830 | 1,830 | 1,825 | 1,828 | 14,020 |
| 2024/11/08 | 1,817 | 1,820 | 1,815 | 1,820 | 51,230 |
| 2024/11/07 | 1,802 | 1,806 | 1,800 | 1,806 | 230,940 |
| 2024/11/06 | 1,758 | 1,782 | 1,758 | 1,779 | 122,050 |
| 2024/11/05 | 1,737 | 1,739 | 1,734 | 1,739 | 25,160 |
| 2024/11/01 | 1,736 | 1,748 | 1,733 | 1,739 | 481,660 |
| 2024/10/31 | 1,765 | 1,767 | 1,762 | 1,762 | 182,440 |
| 2024/10/30 | 1,781 | 1,784 | 1,778 | 1,779 | 16,540 |
| 2024/10/29 | 1,774 | 1,775 | 1,772 | 1,774 | 5,260 |
| 2024/10/28 | 1,777 | 1,780 | 1,777 | 1,777 | 570,850 |
| 2024/10/25 | 1,770 | 1,772 | 1,768 | 1,770 | 8,580 |
| 2024/10/24 | 1,769 | 1,772 | 1,767 | 1,770 | 29,090 |
| 2024/10/23 | 1,783 | 1,783 | 1,782 | 1,783 | 15,230 |
| 2024/10/22 | 1,784 | 1,785 | 1,781 | 1,782 | 34,440 |
| 2024/10/21 | 1,789 | 1,790 | 1,787 | 1,788 | 39,210 |
| 2024/10/18 | 1,783 | 1,783 | 1,778 | 1,782 | 27,560 |
| 2024/10/17 | 1,779 | 1,780 | 1,777 | 1,780 | 45,640 |
| 2024/10/16 | 1,775 | 1,776 | 1,774 | 1,775 | 25,320 |
| 2024/10/15 | 1,789 | 1,791 | 1,788 | 1,791 | 43,880 |
| 2024/10/11 | 1,766 | 1,766 | 1,763 | 1,763 | 61,520 |
| 2024/10/10 | 1,767 | 1,767 | 1,766 | 1,767 | 186,060 |
| 2024/10/09 | 1,753 | 1,753 | 1,750 | 1,750 | 690,680 |
| 2024/10/08 | 1,737 | 1,740 | 1,736 | 1,738 | 47,520 |
| 2024/10/07 | 1,755 | 1,755 | 1,752 | 1,753 | 82,550 |
| 2024/10/04 | 1,739 | 1,743 | 1,738 | 1,740 | 19,580 |
| 2024/10/03 | 1,746 | 1,746 | 1,738 | 1,740 | 27,490 |
| 2024/10/02 | 1,740 | 1,744 | 1,737 | 1,738 | 44,700 |
| 2024/10/01 | 1,757 | 1,760 | 1,757 | 1,759 | 44,690 |
| 2024/09/30 | 1,754 | 1,755 | 1,750 | 1,751 | 249,620 |
| 2024/09/27 | 1,756 | 1,759 | 1,753 | 1,756 | 56,980 |
| 2024/09/26 | 1,751 | 1,760 | 1,751 | 1,760 | 42,490 |
| 2024/09/25 | 1,752 | 1,753 | 1,747 | 1,747 | 17,960 |
| 2024/09/24 | 1,746 | 1,750 | 1,745 | 1,750 | 43,020 |
| 2024/09/20 | 1,745 | 1,746 | 1,743 | 1,746 | 33,270 |
| 2024/09/19 | 1,729 | 1,742 | 1,725 | 1,742 | 44,940 |
| 2024/09/18 | 1,726 | 1,726 | 1,724 | 1,725 | 11,450 |
| 2024/09/17 | 1,723 | 1,725 | 1,721 | 1,725 | 57,840 |
| 2024/09/13 | 1,714 | 1,717 | 1,713 | 1,715 | 62,830 |
| 2024/09/12 | 1,700 | 1,705 | 1,700 | 1,705 | 132,740 |
| 2024/09/11 | 1,682 | 1,682 | 1,676 | 1,676 | 43,080 |
| 2024/09/10 | 1,679 | 1,679 | 1,675 | 1,675 | 264,610 |
| 2024/09/09 | 1,658 | 1,667 | 1,658 | 1,664 | 57,570 |
| 2024/09/06 | 1,686 | 1,687 | 1,680 | 1,683 | 108,380 |
| 2024/09/05 | 1,690 | 1,694 | 1,689 | 1,691 | 33,140 |
| 2024/09/04 | 1,691 | 1,694 | 1,685 | 1,693 | 68,120 |
| 2024/09/03 | 1,729 | 1,731 | 1,727 | 1,728 | 21,380 |
| 2024/09/02 | 1,729 | 1,732 | 1,728 | 1,729 | 25,790 |
| 2024/08/30 | 1,717 | 1,724 | 1,715 | 1,724 | 229,780 |
| 2024/08/29 | 1,704 | 1,723 | 1,704 | 1,710 | 60,000 |
| 2024/08/28 | 1,723 | 1,726 | 1,723 | 1,725 | 24,600 |
| 2024/08/27 | 1,722 | 1,728 | 1,720 | 1,728 | 55,030 |
| 2024/08/26 | 1,726 | 1,730 | 1,726 | 1,728 | 113,310 |
| 2024/08/23 | 1,713 | 1,717 | 1,713 | 1,716 | 271,560 |
| 2024/08/22 | 1,726 | 1,727 | 1,722 | 1,723 | 341,250 |
| 2024/08/21 | 1,719 | 1,721 | 1,719 | 1,720 | 11,430 |
| 2024/08/20 | 1,722 | 1,723 | 1,721 | 1,723 | 23,730 |
| 2024/08/19 | 1,708 | 1,710 | 1,706 | 1,707 | 53,560 |